Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bemis Company
(NY:
BMS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
57.63
58.44
57.53
58.35
837,600
+2.00(+3.55%)
May 30, 2019
56.50
56.72
55.93
56.35
286,156
-0.19(-0.34%)
May 29, 2019
56.90
56.90
56.23
56.54
316,980
-0.56(-0.98%)
May 28, 2019
57.40
57.42
57.06
57.10
430,714
-0.30(-0.52%)
May 24, 2019
57.26
57.58
56.89
57.40
162,700
+0.15(+0.26%)
May 23, 2019
57.33
57.49
56.92
57.25
323,062
-0.34(-0.59%)
May 22, 2019
58.00
58.32
57.59
57.59
372,230
-0.53(-0.91%)
May 21, 2019
58.11
58.27
57.96
58.12
580,783
+0.19(+0.33%)
May 20, 2019
57.75
58.38
57.32
57.93
385,318
-0.07(-0.12%)
May 17, 2019
57.64
58.33
57.40
58.00
372,100
+0.22(+0.38%)
May 16, 2019
58.10
58.36
57.75
57.78
809,349
-0.11(-0.19%)
May 15, 2019
57.91
58.15
57.78
57.89
869,211
-0.25(-0.43%)
May 14, 2019
57.91
58.42
57.64
58.14
530,914
+0.46(+0.80%)
May 13, 2019
57.79
58.19
57.44
57.68
1,609,931
-0.41(-0.71%)
May 10, 2019
57.44
58.28
57.18
58.09
895,600
+0.59(+1.03%)
May 09, 2019
57.23
57.66
56.93
57.50
889,733
-0.39(-0.67%)
May 08, 2019
58.23
58.53
57.70
57.89
1,565,117
-0.36(-0.62%)
May 07, 2019
58.50
58.55
57.70
58.25
2,507,345
-0.79(-1.34%)
May 06, 2019
59.06
59.83
58.99
59.04
1,802,635
-0.49(-0.82%)
May 03, 2019
58.70
59.85
58.45
59.53
1,807,300
+1.07(+1.83%)
May 02, 2019
57.68
58.63
57.68
58.46
954,333
+0.88(+1.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.